Cabot Energy (CAB) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cabot Energy

Date Open High Low Close* Volume
19/10/2012 6,757.36p 6,931.90p 6,612.73p 6,782.29p 1543
18/10/2012 6,582.81p 7,006.71p 6,582.81p 6,582.81p 8359
17/10/2012 6,084.11p 6,782.29p 6,084.11p 6,782.29p 7914
16/10/2012 6,258.66p 6,273.12p 6,109.05p 6,208.79p 2426
15/10/2012 6,233.72p 6,268.93p 6,114.04p 6,208.79p 1757
12/10/2012 6,258.66p 6,423.23p 6,258.66p 6,333.46p 2564
11/10/2012 6,283.59p 6,423.23p 6,258.66p 6,333.46p 664
10/10/2012 6,433.20p 6,433.20p 6,233.72p 6,345.93p 1785
09/10/2012 6,582.81p 6,617.72p 6,333.46p 6,433.20p 1293
08/10/2012 6,433.20p 6,632.68p 6,333.46p 6,532.94p 768
05/10/2012 6,632.68p 6,722.35p 6,466.52p 6,607.75p 1736
04/10/2012 6,582.81p 6,732.42p 6,483.07p 6,582.81p 5258
03/10/2012 6,682.55p 6,782.29p 6,682.55p 6,695.02p 323
02/10/2012 6,682.55p 7,081.51p 6,585.80p 6,744.89p 1653
01/10/2012 6,508.01p 6,794.76p 6,478.09p 6,794.76p 1499
28/09/2012 6,882.03p 6,882.03p 6,557.88p 6,657.62p 611
27/09/2012 6,732.42p 6,843.13p 6,557.88p 6,695.02p 136
26/09/2012 6,557.88p 6,808.72p 6,508.01p 6,508.01p 235
25/09/2012 6,657.62p 6,931.90p 6,582.81p 6,582.81p 606
24/09/2012 6,607.75p 6,931.90p 6,582.81p 6,632.68p 581
21/09/2012 6,682.55p 6,836.90p 6,632.68p 6,757.36p 633
20/09/2012 6,682.55p 6,880.04p 6,682.55p 6,744.89p 374
19/09/2012 6,682.55p 6,897.24p 6,632.68p 6,782.29p 859
18/09/2012 6,823.02p 6,836.15p 6,632.68p 6,744.89p 314
17/09/2012 6,767.33p 6,846.62p 6,588.80p 6,732.42p 849
14/09/2012 6,682.55p 6,782.29p 6,582.81p 6,682.55p 2253
13/09/2012 6,632.68p 6,682.55p 6,436.20p 6,632.68p 756
12/09/2012 6,832.16p 6,832.16p 6,507.01p 6,732.42p 863
11/09/2012 6,582.81p 6,832.16p 6,532.94p 6,757.36p 1652
10/09/2012 6,732.42p 6,782.29p 6,313.32p 6,545.41p 2803
07/09/2012 6,483.07p 6,782.29p 6,383.33p 6,532.94p 6018
06/09/2012 6,732.42p 6,757.36p 6,532.94p 6,682.55p 1353
05/09/2012 6,832.16p 6,882.03p 6,548.90p 6,607.75p 1552
04/09/2012 6,682.55p 6,777.30p 6,652.63p 6,657.62p 759
03/09/2012 6,582.81p 6,822.19p 6,430.71p 6,732.42p 1039
31/08/2012 6,565.36p 6,652.63p 6,532.94p 6,595.28p 131
30/08/2012 6,682.55p 6,802.24p 6,532.94p 6,595.28p 818
29/08/2012 6,707.49p 6,734.92p 6,607.75p 6,695.02p 702
28/08/2012 6,707.49p 6,832.16p 6,624.20p 6,794.76p 604
24/08/2012 6,682.55p 6,832.16p 6,682.55p 6,682.55p 372
23/08/2012 6,532.94p 6,840.89p 6,532.94p 6,719.95p 507
22/08/2012 6,707.49p 6,707.49p 6,540.42p 6,707.49p 1092
21/08/2012 6,682.55p 6,811.22p 6,582.81p 6,707.49p 995
20/08/2012 6,707.49p 6,884.77p 6,632.68p 6,707.49p 657
17/08/2012 6,632.68p 6,832.16p 6,632.68p 6,707.49p 424
16/08/2012 6,682.55p 6,802.24p 6,625.70p 6,732.42p 349
15/08/2012 6,632.68p 6,782.29p 6,632.68p 6,757.36p 75
14/08/2012 6,807.23p 6,807.23p 6,669.34p 6,744.89p 1287
13/08/2012 6,557.88p 6,928.91p 6,557.88p 6,607.75p 945
10/08/2012 6,782.29p 6,931.90p 6,772.32p 6,857.10p 476
09/08/2012 6,832.16p 6,882.03p 6,686.54p 6,857.10p 298
08/08/2012 6,682.55p 6,844.63p 6,682.55p 6,757.36p 827
07/08/2012 6,981.77p 7,025.46p 6,682.55p 6,857.10p 1195
06/08/2012 6,582.81p 6,882.03p 6,582.81p 6,782.29p 1601
03/08/2012 6,383.33p 6,582.81p 6,183.85p 6,582.81p 1343
02/08/2012 6,657.62p 6,657.62p 6,430.71p 6,557.88p 948
01/08/2012 6,582.81p 6,882.03p 6,483.07p 6,682.55p 1071
31/07/2012 6,682.55p 6,882.03p 6,526.96p 6,882.03p 552
30/07/2012 6,782.29p 6,931.90p 6,640.66p 6,906.97p 1204
27/07/2012 6,931.90p 7,081.51p 6,732.42p 6,956.84p 865
26/07/2012 6,882.03p 7,081.51p 6,882.03p 7,031.64p 569
25/07/2012 6,981.77p 7,181.25p 6,975.79p 7,081.51p 1391
24/07/2012 7,031.64p 7,231.12p 6,807.23p 7,031.64p 1200
23/07/2012 7,181.25p 7,450.55p 6,800.24p 7,081.51p 4426
20/07/2012 6,483.07p 7,380.73p 6,483.07p 7,231.12p 4376
19/07/2012 6,682.55p 6,782.29p 6,498.03p 6,757.36p 407
18/07/2012 6,782.29p 6,981.77p 6,585.80p 6,782.29p 709
17/07/2012 6,508.01p 6,981.77p 6,480.08p 6,782.29p 3480
16/07/2012 6,483.07p 6,848.37p 6,303.54p 6,383.33p 1475
13/07/2012 6,383.33p 6,682.55p 6,193.83p 6,682.55p 999
12/07/2012 6,308.53p 6,582.81p 6,118.52p 6,283.59p 1805
11/07/2012 6,233.72p 6,241.20p 6,190.84p 6,233.72p 383
10/07/2012 6,183.85p 6,323.49p 6,040.53p 6,271.13p 1437
09/07/2012 6,233.72p 6,433.20p 6,183.85p 6,183.85p 936
06/07/2012 6,458.14p 6,567.85p 6,288.88p 6,445.67p 1482
05/07/2012 6,682.55p 6,682.55p 6,283.59p 6,483.07p 498
04/07/2012 6,483.07p 6,682.55p 6,183.85p 6,358.40p 1767
03/07/2012 6,283.59p 6,483.07p 6,233.72p 6,483.07p 3336
02/07/2012 6,582.81p 6,582.81p 6,408.27p 6,458.14p 909
29/06/2012 6,383.33p 6,682.55p 6,207.79p 6,483.07p 5181
28/06/2012 6,383.33p 6,433.20p 6,084.11p 6,233.72p 4283
27/06/2012 6,383.33p 6,582.81p 6,283.59p 6,358.40p 8033
26/06/2012 6,333.46p 6,374.36p 6,197.32p 6,333.46p 1333
25/06/2012 6,732.42p 6,734.42p 6,242.70p 6,283.59p 3270
22/06/2012 6,483.07p 6,774.31p 6,084.11p 6,732.42p 5598
21/06/2012 6,782.29p 6,782.29p 6,483.07p 6,607.75p 344
20/06/2012 6,782.29p 6,863.38p 6,483.07p 6,632.68p 242
19/06/2012 6,383.33p 6,732.42p 6,151.94p 6,732.42p 6935
18/06/2012 6,483.07p 6,483.07p 6,101.57p 6,358.40p 541
15/06/2012 6,109.05p 6,483.07p 5,591.65p 6,483.07p 2514
14/06/2012 6,183.85p 6,296.06p 5,485.68p 6,109.05p 8654
13/06/2012 6,782.29p 7,081.51p 6,383.33p 6,383.33p 8760
12/06/2012 6,483.07p 6,782.29p 6,308.53p 6,757.36p 1934
11/06/2012 6,333.46p 6,772.32p 6,333.46p 6,582.81p 2658
08/06/2012 6,109.05p 6,483.07p 5,884.64p 6,221.26p 4955
07/06/2012 6,582.81p 6,967.81p 6,084.11p 6,158.92p 7788
06/06/2012 6,732.42p 6,882.03p 6,483.07p 6,483.07p 509
01/06/2012 6,782.29p 7,031.64p 6,622.74p 6,632.68p 1296
31/05/2012 6,931.90p 7,181.25p 6,682.55p 6,832.16p 1928
30/05/2012 6,882.03p 6,981.77p 6,707.49p 6,869.56p 653
29/05/2012 7,181.25p 7,181.25p 6,967.81p 7,081.51p 960
28/05/2012 7,131.38p 7,280.99p 7,118.91p 7,118.91p 278
25/05/2012 7,181.25p 7,362.78p 7,114.42p 7,256.05p 1242
24/05/2012 7,081.51p 7,193.72p 6,785.28p 7,193.72p 831
23/05/2012 6,849.62p 7,081.51p 6,841.23p 7,081.51p 147
22/05/2012 7,081.51p 7,195.21p 6,820.69p 7,081.51p 722
21/05/2012 7,081.51p 7,280.99p 7,031.64p 7,031.64p 552
18/05/2012 6,981.77p 7,435.59p 6,335.96p 7,031.64p 4110
17/05/2012 7,181.25p 7,480.47p 6,981.77p 7,231.12p 1647
16/05/2012 7,280.99p 7,562.75p 7,008.70p 7,131.38p 1413
15/05/2012 7,280.99p 7,580.21p 7,231.12p 7,231.12p 923
14/05/2012 7,580.21p 7,979.17p 7,308.92p 7,679.95p 990
11/05/2012 7,605.14p 7,679.95p 7,505.40p 7,505.40p 767
10/05/2012 7,280.99p 7,754.75p 7,231.12p 7,630.08p 3190
09/05/2012 7,679.95p 7,979.17p 7,380.73p 7,480.47p 2761
08/05/2012 8,078.91p 8,258.44p 7,879.43p 7,979.17p 645
04/05/2012 8,602.54p 8,602.54p 8,178.65p 8,353.19p 3517
03/05/2012 8,477.86p 8,777.08p 8,477.86p 8,677.34p 517
02/05/2012 8,677.34p 8,826.95p 8,577.60p 8,677.34p 2296
01/05/2012 8,477.86p 9,076.30p 8,473.46p 8,577.60p 2834
30/04/2012 8,228.52p 8,477.86p 7,929.30p 8,428.00p 2961
27/04/2012 7,879.43p 8,477.86p 7,679.95p 8,153.71p 2227
26/04/2012 7,829.56p 7,879.43p 7,586.19p 7,879.43p 907
25/04/2012 7,929.30p 7,929.30p 7,580.21p 7,829.56p 1348
24/04/2012 8,178.65p 8,178.65p 7,878.68p 7,879.43p 639
23/04/2012 8,178.65p 8,368.15p 7,929.30p 8,178.65p 1541
20/04/2012 7,904.36p 8,355.68p 7,760.74p 8,228.52p 1879
19/04/2012 7,979.17p 8,056.46p 7,792.15p 7,804.62p 1944
18/04/2012 7,829.56p 8,078.91p 7,804.62p 7,804.62p 458
17/04/2012 7,979.17p 8,126.28p 7,879.43p 8,029.04p 602
16/04/2012 7,979.17p 8,227.27p 7,879.43p 8,029.04p 1012
13/04/2012 7,979.17p 8,178.65p 7,979.17p 8,078.91p 532
12/04/2012 8,477.86p 8,600.05p 7,979.17p 8,078.91p 2706
11/04/2012 8,527.73p 8,652.41p 8,477.86p 8,527.73p 620
10/04/2012 8,627.47p 8,849.89p 8,577.60p 8,627.47p 2033
05/04/2012 9,001.50p 9,158.59p 8,777.08p 8,876.82p 1595
04/04/2012 9,001.50p 9,003.99p 8,777.08p 8,876.82p 3100
03/04/2012 9,076.30p 9,278.77p 8,976.56p 9,113.70p 1550
02/04/2012 9,225.91p 9,299.72p 8,994.52p 9,026.43p 1734
30/03/2012 9,325.65p 9,325.65p 8,802.02p 8,901.76p 1210
29/03/2012 9,076.30p 9,260.82p 8,910.49p 9,076.30p 1430
28/03/2012 8,976.56p 9,035.41p 8,602.54p 8,976.56p 1155
27/03/2012 8,976.56p 9,076.30p 8,777.08p 9,026.43p 834
26/03/2012 8,976.56p 9,325.65p 8,577.60p 8,976.56p 4531
23/03/2012 8,777.08p 9,076.30p 8,550.18p 8,677.34p 3066
22/03/2012 9,176.04p 9,339.61p 8,577.60p 9,026.43p 2022
21/03/2012 9,076.30p 9,375.52p 8,976.56p 9,151.11p 1511
20/03/2012 8,976.56p 9,370.53p 8,797.03p 8,976.56p 8702
19/03/2012 7,580.21p 9,475.26p 7,380.73p 9,176.04p 28036
16/03/2012 7,480.47p 7,808.36p 7,280.99p 7,530.34p 2756
15/03/2012 7,679.95p 7,754.75p 7,405.66p 7,555.27p 139
14/03/2012 7,280.99p 7,480.47p 7,181.25p 7,480.47p 1185
13/03/2012 7,779.69p 7,871.45p 7,330.86p 7,380.73p 1908
12/03/2012 7,655.01p 7,901.37p 7,480.47p 7,679.95p 768
09/03/2012 7,779.69p 7,979.17p 7,380.73p 7,679.95p 4330
08/03/2012 7,280.99p 7,679.95p 7,231.12p 7,679.95p 4097
07/03/2012 7,181.25p 7,385.72p 7,181.25p 7,280.99p 7864
06/03/2012 7,231.12p 7,355.79p 7,181.25p 7,280.99p 2356
05/03/2012 7,206.19p 7,754.75p 7,181.25p 7,405.66p 2184
02/03/2012 7,181.25p 7,252.47p 7,007.49p 7,156.31p 2094
01/03/2012 7,181.25p 7,546.30p 6,941.87p 7,031.64p 3620
29/02/2012 7,455.53p 7,548.29p 6,782.29p 7,081.51p 12573
28/02/2012 7,929.30p 7,949.24p 7,330.86p 7,455.53p 6241
27/02/2012 8,004.10p 8,128.78p 7,655.01p 7,779.69p 2601
24/02/2012 7,779.69p 8,128.78p 7,517.37p 7,642.55p 2077
23/02/2012 7,979.17p 7,979.17p 7,480.47p 7,617.61p 2027
22/02/2012 7,679.95p 7,879.43p 7,598.16p 7,754.75p 3553
21/02/2012 7,580.21p 8,078.91p 7,231.12p 7,630.08p 3890
20/02/2012 6,981.77p 7,464.01p 6,782.29p 7,355.79p 5434
17/02/2012 6,981.77p 7,266.79p 6,654.62p 7,081.51p 4531
16/02/2012 6,981.77p 7,156.31p 6,882.03p 7,156.31p 711
15/02/2012 7,006.71p 7,156.31p 6,919.99p 7,006.71p 1578
14/02/2012 7,025.91p 7,161.30p 7,025.91p 7,131.38p 865
13/02/2012 6,981.77p 7,231.12p 6,872.06p 7,181.25p 2786
10/02/2012 7,156.31p 7,384.72p 6,981.77p 7,131.38p 1461
09/02/2012 7,156.31p 7,380.73p 6,782.29p 7,081.51p 3609
08/02/2012 7,380.73p 7,403.67p 6,981.77p 7,280.99p 1304
07/02/2012 7,357.54p 7,480.47p 7,280.99p 7,330.86p 414
06/02/2012 7,380.73p 7,694.41p 7,191.22p 7,380.73p 1306
03/02/2012 7,380.73p 7,458.53p 7,280.99p 7,455.53p 2503
02/02/2012 7,081.51p 7,555.27p 6,996.73p 7,480.47p 1449
01/02/2012 7,280.99p 7,480.47p 7,280.99p 7,280.99p 327
31/01/2012 7,181.25p 7,430.60p 7,181.25p 7,330.86p 648
30/01/2012 7,280.99p 7,579.21p 7,052.59p 7,430.60p 1974
27/01/2012 7,405.66p 7,570.23p 7,081.51p 7,181.25p 1628
26/01/2012 7,480.47p 7,580.21p 7,385.72p 7,505.40p 1456
25/01/2012 7,580.21p 7,580.21p 7,447.06p 7,580.21p 716
24/01/2012 7,580.21p 7,812.10p 7,262.84p 7,580.21p 2890
23/01/2012 7,879.43p 8,078.91p 7,342.58p 7,630.08p 3361
20/01/2012 7,879.43p 7,904.36p 7,684.93p 7,779.69p 1454
19/01/2012 8,078.91p 8,203.58p 7,840.27p 7,979.17p 821
18/01/2012 7,979.17p 8,314.78p 7,978.67p 8,078.91p 718
17/01/2012 8,378.12p 8,533.72p 7,979.17p 8,228.52p 1776
16/01/2012 8,378.12p 8,540.20p 8,106.33p 8,278.39p 560
13/01/2012 8,203.58p 8,539.95p 8,158.70p 8,378.12p 182
12/01/2012 8,378.12p 8,677.34p 8,101.35p 8,278.39p 1013
11/01/2012 8,178.65p 8,346.21p 8,078.91p 8,078.91p 773
10/01/2012 8,477.86p 8,577.60p 8,103.84p 8,103.84p 1200
09/01/2012 8,353.19p 8,378.12p 7,879.43p 8,378.12p 1114
06/01/2012 8,253.45p 8,452.93p 7,841.67p 8,128.78p 1249

*Close Price adjusted for both dividends and splits